Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperva Inc (NQ: IMPV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 43.65 44.60 43.15 44.45 565,952 +1.00(+2.30%)
Apr 27, 2017 43.45 43.70 43.00 43.45 248,528 +0.20(+0.46%)
Apr 26, 2017 43.55 43.70 42.90 43.25 273,896 -0.25(-0.57%)
Apr 25, 2017 43.10 43.80 42.85 43.50 239,781 +0.55(+1.28%)
Apr 24, 2017 42.80 43.05 42.25 42.95 449,038 +0.60(+1.42%)
Apr 21, 2017 42.45 42.60 41.92 42.35 313,368 +0.10(+0.24%)
Apr 20, 2017 42.55 43.05 41.90 42.25 295,446 -0.25(-0.59%)
Apr 19, 2017 42.30 42.65 42.15 42.50 501,952 +0.25(+0.59%)
Apr 18, 2017 42.15 42.55 41.80 42.25 314,786 +0.05(+0.12%)
Apr 17, 2017 42.10 42.25 41.00 42.20 187,439 +0.25(+0.60%)
Apr 13, 2017 42.00 42.30 41.65 41.95 185,757 -0.05(-0.12%)
Apr 12, 2017 42.65 42.75 41.95 42.00 334,049 -0.65(-1.52%)
Apr 11, 2017 41.75 42.70 41.60 42.65 380,675 +0.80(+1.91%)
Apr 10, 2017 41.70 41.95 41.10 41.85 358,825 +0.05(+0.12%)
Apr 07, 2017 41.25 41.80 40.80 41.80 397,312 +0.60(+1.46%)
Apr 06, 2017 40.60 41.25 40.33 41.20 250,995 +0.55(+1.35%)
Apr 05, 2017 40.65 41.20 40.23 40.65 294,000 +0.25(+0.62%)
Apr 04, 2017 40.20 40.75 40.15 40.40 315,082 +0.05(+0.12%)
Apr 03, 2017 41.20 41.40 40.20 40.35 321,474 -0.70(-1.71%)
Mar 31, 2017 40.95 41.30 40.90 41.05 212,169 +0.15(+0.37%)
Mar 30, 2017 41.35 41.65 40.65 40.90 209,522 -0.55(-1.33%)
Mar 29, 2017 41.55 42.10 41.25 41.45 278,244 +0.05(+0.12%)
Mar 28, 2017 41.45 41.85 41.00 41.40 322,882 -0.10(-0.24%)
Mar 27, 2017 40.25 41.75 39.95 41.50 378,628 +0.90(+2.22%)
Mar 24, 2017 40.85 41.40 40.40 40.60 269,831 +0.00(+0.00%)
Mar 23, 2017 40.00 41.05 39.45 40.60 523,394 +0.60(+1.50%)
Mar 22, 2017 39.60 40.35 39.35 40.00 394,331 +0.50(+1.27%)
Mar 21, 2017 41.20 41.35 39.35 39.50 654,056 -1.45(-3.54%)
Mar 20, 2017 41.15 41.65 40.80 40.95 454,292 -0.15(-0.36%)
Mar 17, 2017 42.20 42.30 40.95 41.10 719,927 -1.30(-3.07%)
Mar 16, 2017 42.25 42.75 42.20 42.40 468,038 +0.40(+0.95%)
Mar 15, 2017 42.20 42.30 41.55 42.00 297,796 +0.05(+0.12%)
Mar 14, 2017 42.35 42.75 41.60 41.95 336,501 -0.40(-0.94%)
Mar 13, 2017 42.75 43.00 42.30 42.35 435,418 -0.30(-0.70%)
Mar 10, 2017 42.30 43.10 42.30 42.65 222,477 +0.55(+1.31%)
Mar 09, 2017 42.35 42.55 41.60 42.10 217,828 -0.35(-0.82%)
Mar 08, 2017 41.80 42.70 41.60 42.45 305,615 +0.80(+1.92%)
Mar 07, 2017 41.80 42.25 41.35 41.65 301,647 -0.15(-0.36%)
Mar 06, 2017 42.00 42.05 41.45 41.80 347,045 -0.35(-0.83%)
Mar 03, 2017 41.90 42.20 41.40 42.15 366,115 +0.05(+0.12%)
Mar 02, 2017 42.25 43.00 41.90 42.10 537,300 -0.10(-0.24%)
Mar 01, 2017 41.25 42.33 40.80 42.20 708,402 +1.20(+2.93%)
Feb 28, 2017 41.80 41.80 40.75 41.00 438,553 -1.00(-2.38%)
Feb 27, 2017 41.75 42.55 41.55 42.00 580,792 +0.05(+0.12%)
Feb 24, 2017 42.00 42.01 41.40 41.95 962,181 -0.35(-0.83%)
Feb 23, 2017 44.55 44.55 42.15 42.30 886,301 -2.30(-5.16%)
Feb 22, 2017 45.25 45.65 44.35 44.60 340,244 -1.00(-2.19%)
Feb 21, 2017 45.60 45.95 45.44 45.60 361,090 -0.10(-0.22%)
Feb 17, 2017 45.70 45.70 45.70 0 +0.80(+1.78%)
Feb 16, 2017 46.10 46.45 44.85 44.90 867,095 -1.20(-2.60%)
Feb 15, 2017 46.00 46.35 45.65 46.10 860,718 -0.05(-0.11%)
Feb 14, 2017 46.00 47.05 45.85 46.15 1,032,323 +0.10(+0.22%)
Feb 13, 2017 46.65 46.95 45.85 46.05 1,035,586 -0.60(-1.29%)
Feb 10, 2017 47.30 47.30 46.35 46.65 833,113 -0.10(-0.21%)
Feb 09, 2017 47.00 47.05 44.05 46.75 3,374,886 +3.85(+8.97%)
Feb 08, 2017 42.40 43.90 41.70 42.90 1,471,564 +0.25(+0.59%)
Feb 07, 2017 42.10 42.85 41.75 42.65 986,994 +0.80(+1.91%)
Feb 06, 2017 42.25 42.40 41.55 41.85 460,636 -0.55(-1.30%)
Feb 03, 2017 42.30 42.55 41.62 42.40 604,095 +0.10(+0.24%)
Feb 02, 2017 41.80 42.52 41.30 42.30 647,206 +0.65(+1.56%)
Feb 01, 2017 42.00 42.30 41.40 41.65 862,907 -0.10(-0.24%)
Jan 31, 2017 40.10 41.80 39.80 41.75 1,116,306 +1.60(+3.99%)
Jan 30, 2017 39.15 40.15 38.70 40.15 452,742 +0.75(+1.90%)
Jan 27, 2017 40.70 40.95 39.15 39.40 842,347 -1.20(-2.96%)
Jan 26, 2017 41.30 41.70 40.52 40.60 644,895 -0.55(-1.34%)
Jan 25, 2017 41.00 41.40 40.25 41.15 449,930 +0.50(+1.23%)
Jan 24, 2017 40.55 40.85 40.30 40.65 263,935 +0.20(+0.49%)
Jan 23, 2017 40.55 40.85 40.10 40.45 262,192 -0.15(-0.37%)
Jan 20, 2017 40.60 41.30 40.05 40.60 469,359 +0.25(+0.62%)
Jan 19, 2017 40.40 41.30 39.85 40.35 440,578 +0.00(+0.00%)
Jan 18, 2017 40.00 40.45 39.70 40.35 245,342 +0.30(+0.75%)
Jan 17, 2017 40.60 40.90 39.70 40.05 411,722 -0.60(-1.48%)
Jan 13, 2017 40.65 40.65 40.65 0 +0.80(+2.01%)
Jan 12, 2017 40.15 40.15 38.85 39.85 522,126 -0.40(-0.99%)
Jan 11, 2017 39.60 40.45 39.55 40.25 536,446 +0.80(+2.03%)
Jan 10, 2017 39.55 39.92 39.20 39.45 249,212 +0.00(+0.00%)
Jan 09, 2017 39.30 39.95 38.95 39.45 721,899 +0.15(+0.38%)
Jan 06, 2017 39.20 39.65 38.80 39.30 466,053 +0.25(+0.64%)
Jan 05, 2017 38.35 39.85 38.25 39.05 584,412 +0.40(+1.03%)
Jan 04, 2017 37.75 38.80 37.67 38.65 454,340 +1.20(+3.20%)
Jan 03, 2017 38.75 38.75 37.20 37.45 642,085 -0.95(-2.47%)
Dec 30, 2016 38.40 38.40 38.40 0 +1.10(+2.95%)
Dec 29, 2016 37.25 38.15 37.10 37.30 282,342 +0.05(+0.13%)
Dec 28, 2016 38.70 38.70 37.15 37.25 515,977 -1.35(-3.50%)
Dec 27, 2016 38.40 39.50 37.84 38.60 208,554 +0.30(+0.78%)
Dec 23, 2016 38.30 38.30 38.30 0 +0.65(+1.73%)
Dec 22, 2016 39.10 39.10 37.30 37.65 445,246 -1.25(-3.21%)
Dec 21, 2016 38.10 40.50 37.80 38.90 1,599,160 +0.70(+1.83%)
Dec 20, 2016 38.15 38.50 37.90 38.20 447,237 +0.10(+0.26%)
Dec 19, 2016 37.90 38.25 37.75 38.10 435,862 +0.20(+0.53%)
Dec 16, 2016 37.80 38.20 37.30 37.90 695,798 +0.20(+0.53%)
Dec 15, 2016 38.20 38.35 37.50 37.70 621,772 -0.50(-1.31%)
Dec 14, 2016 36.05 38.75 35.80 38.20 1,083,119 +1.60(+4.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.